3231 野村不動産ホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,643 | 1,644 | 1,610 | 1,638 | 878,300 | 327.60 |
| 2012-12-27 | 1,613 | 1,642 | 1,606 | 1,633 | 1,297,000 | 326.60 |
| 2012-12-26 | 1,626 | 1,628 | 1,600 | 1,613 | 902,200 | 322.60 |
| 2012-12-25 | 1,592 | 1,625 | 1,565 | 1,618 | 1,051,400 | 323.60 |
| 2012-12-21 | 1,575 | 1,614 | 1,538 | 1,554 | 1,534,600 | 310.80 |
| 2012-12-20 | 1,540 | 1,565 | 1,538 | 1,560 | 1,247,000 | 312 |
| 2012-12-19 | 1,570 | 1,574 | 1,506 | 1,552 | 1,476,000 | 310.40 |
| 2012-12-18 | 1,488 | 1,547 | 1,486 | 1,541 | 1,435,400 | 308.20 |
| 2012-12-17 | 1,478 | 1,490 | 1,464 | 1,478 | 1,177,800 | 295.60 |
| 2012-12-14 | 1,441 | 1,458 | 1,440 | 1,447 | 1,361,900 | 289.40 |
| 2012-12-13 | 1,458 | 1,462 | 1,450 | 1,452 | 757,800 | 290.40 |
| 2012-12-12 | 1,443 | 1,456 | 1,434 | 1,443 | 608,200 | 288.60 |
| 2012-12-11 | 1,447 | 1,448 | 1,426 | 1,430 | 597,500 | 286 |
| 2012-12-10 | 1,468 | 1,468 | 1,443 | 1,446 | 486,900 | 289.20 |
| 2012-12-07 | 1,469 | 1,470 | 1,446 | 1,449 | 743,900 | 289.80 |
| 2012-12-06 | 1,462 | 1,473 | 1,451 | 1,457 | 513,500 | 291.40 |
| 2012-12-05 | 1,469 | 1,474 | 1,440 | 1,450 | 583,000 | 290 |
| 2012-12-04 | 1,453 | 1,471 | 1,445 | 1,466 | 486,800 | 293.20 |
| 2012-12-03 | 1,436 | 1,467 | 1,428 | 1,458 | 919,500 | 291.60 |
| 2012-11-30 | 1,444 | 1,446 | 1,417 | 1,424 | 939,200 | 284.80 |
| 2012-11-29 | 1,451 | 1,459 | 1,423 | 1,441 | 779,500 | 288.20 |
| 2012-11-28 | 1,467 | 1,482 | 1,464 | 1,465 | 575,800 | 293 |
| 2012-11-27 | 1,435 | 1,473 | 1,435 | 1,466 | 576,100 | 293.20 |
| 2012-11-26 | 1,469 | 1,469 | 1,423 | 1,429 | 782,400 | 285.80 |
| 2012-11-22 | 1,460 | 1,470 | 1,441 | 1,449 | 645,200 | 289.80 |
| 2012-11-21 | 1,478 | 1,479 | 1,434 | 1,440 | 570,900 | 288 |
| 2012-11-20 | 1,487 | 1,493 | 1,457 | 1,465 | 462,700 | 293 |
| 2012-11-19 | 1,495 | 1,509 | 1,485 | 1,486 | 508,600 | 297.20 |
| 2012-11-16 | 1,473 | 1,481 | 1,461 | 1,480 | 726,000 | 296 |
| 2012-11-15 | 1,437 | 1,473 | 1,437 | 1,470 | 648,700 | 294 |
| 2012-11-14 | 1,400 | 1,427 | 1,391 | 1,420 | 429,100 | 284 |
| 2012-11-13 | 1,421 | 1,425 | 1,378 | 1,400 | 539,100 | 280 |
| 2012-11-12 | 1,421 | 1,439 | 1,410 | 1,413 | 518,500 | 282.60 |
| 2012-11-09 | 1,421 | 1,437 | 1,418 | 1,434 | 442,600 | 286.80 |
| 2012-11-08 | 1,449 | 1,476 | 1,445 | 1,449 | 786,500 | 289.80 |
| 2012-11-07 | 1,495 | 1,495 | 1,466 | 1,479 | 507,700 | 295.80 |
| 2012-11-06 | 1,482 | 1,487 | 1,470 | 1,486 | 352,000 | 297.20 |
| 2012-11-05 | 1,486 | 1,495 | 1,479 | 1,490 | 515,600 | 298 |
| 2012-11-02 | 1,481 | 1,500 | 1,481 | 1,495 | 689,800 | 299 |
| 2012-11-01 | 1,438 | 1,476 | 1,430 | 1,471 | 1,016,200 | 294.20 |
| 2012-10-31 | 1,408 | 1,440 | 1,408 | 1,433 | 770,300 | 286.60 |
| 2012-10-30 | 1,459 | 1,461 | 1,406 | 1,406 | 747,800 | 281.20 |
| 2012-10-29 | 1,414 | 1,454 | 1,412 | 1,445 | 681,200 | 289 |
| 2012-10-26 | 1,435 | 1,435 | 1,401 | 1,403 | 708,600 | 280.60 |
| 2012-10-25 | 1,436 | 1,447 | 1,422 | 1,436 | 526,900 | 287.20 |
| 2012-10-24 | 1,430 | 1,449 | 1,429 | 1,433 | 656,200 | 286.60 |
| 2012-10-23 | 1,472 | 1,475 | 1,444 | 1,452 | 346,600 | 290.40 |
| 2012-10-22 | 1,436 | 1,472 | 1,436 | 1,464 | 349,400 | 292.80 |
| 2012-10-19 | 1,449 | 1,468 | 1,449 | 1,461 | 394,000 | 292.20 |
| 2012-10-18 | 1,459 | 1,473 | 1,445 | 1,448 | 886,200 | 289.60 |
| 2012-10-17 | 1,435 | 1,455 | 1,432 | 1,441 | 667,300 | 288.20 |
| 2012-10-16 | 1,414 | 1,442 | 1,413 | 1,430 | 754,400 | 286 |
| 2012-10-15 | 1,407 | 1,411 | 1,393 | 1,402 | 959,600 | 280.40 |
| 2012-10-12 | 1,409 | 1,424 | 1,397 | 1,403 | 993,000 | 280.60 |
| 2012-10-11 | 1,429 | 1,429 | 1,392 | 1,396 | 1,036,500 | 279.20 |
| 2012-10-10 | 1,439 | 1,451 | 1,423 | 1,436 | 798,600 | 287.20 |
| 2012-10-09 | 1,428 | 1,461 | 1,428 | 1,445 | 985,200 | 289 |
| 2012-10-05 | 1,410 | 1,430 | 1,400 | 1,428 | 956,300 | 285.60 |
| 2012-10-04 | 1,380 | 1,407 | 1,376 | 1,402 | 995,100 | 280.40 |
| 2012-10-03 | 1,339 | 1,375 | 1,335 | 1,358 | 760,500 | 271.60 |
| 2012-10-02 | 1,367 | 1,385 | 1,336 | 1,340 | 768,000 | 268 |
| 2012-10-01 | 1,365 | 1,372 | 1,334 | 1,341 | 791,800 | 268.20 |
| 2012-09-28 | 1,390 | 1,394 | 1,367 | 1,372 | 653,700 | 274.40 |
| 2012-09-27 | 1,366 | 1,386 | 1,365 | 1,381 | 609,300 | 276.20 |
| 2012-09-26 | 1,399 | 1,411 | 1,374 | 1,379 | 627,400 | 275.80 |
| 2012-09-25 | 1,396 | 1,413 | 1,387 | 1,405 | 927,600 | 281 |
| 2012-09-24 | 1,405 | 1,405 | 1,378 | 1,401 | 686,200 | 280.20 |
| 2012-09-21 | 1,366 | 1,387 | 1,366 | 1,375 | 578,800 | 275 |
| 2012-09-20 | 1,385 | 1,392 | 1,351 | 1,357 | 664,400 | 271.40 |
| 2012-09-19 | 1,390 | 1,408 | 1,380 | 1,392 | 1,039,700 | 278.40 |
| 2012-09-18 | 1,387 | 1,396 | 1,372 | 1,395 | 1,402,500 | 279 |
| 2012-09-14 | 1,340 | 1,371 | 1,334 | 1,357 | 936,900 | 271.40 |
| 2012-09-13 | 1,317 | 1,334 | 1,304 | 1,318 | 491,000 | 263.60 |
| 2012-09-12 | 1,316 | 1,337 | 1,316 | 1,327 | 307,000 | 265.40 |
| 2012-09-11 | 1,321 | 1,322 | 1,295 | 1,310 | 298,800 | 262 |
| 2012-09-10 | 1,336 | 1,336 | 1,320 | 1,334 | 333,700 | 266.80 |
| 2012-09-07 | 1,339 | 1,342 | 1,320 | 1,337 | 609,100 | 267.40 |
| 2012-09-06 | 1,311 | 1,311 | 1,279 | 1,310 | 542,800 | 262 |
| 2012-09-05 | 1,301 | 1,337 | 1,297 | 1,302 | 790,300 | 260.40 |
| 2012-09-04 | 1,312 | 1,312 | 1,287 | 1,298 | 373,400 | 259.60 |
| 2012-09-03 | 1,307 | 1,335 | 1,306 | 1,311 | 389,100 | 262.20 |
| 2012-08-31 | 1,297 | 1,323 | 1,292 | 1,303 | 557,700 | 260.60 |
| 2012-08-30 | 1,338 | 1,350 | 1,303 | 1,308 | 881,100 | 261.60 |
| 2012-08-29 | 1,341 | 1,345 | 1,319 | 1,331 | 967,000 | 266.20 |
| 2012-08-28 | 1,384 | 1,385 | 1,341 | 1,349 | 583,300 | 269.80 |
| 2012-08-27 | 1,400 | 1,407 | 1,376 | 1,379 | 411,200 | 275.80 |
| 2012-08-24 | 1,402 | 1,409 | 1,383 | 1,390 | 305,300 | 278 |
| 2012-08-23 | 1,415 | 1,421 | 1,400 | 1,412 | 477,100 | 282.40 |
| 2012-08-22 | 1,414 | 1,424 | 1,406 | 1,418 | 467,800 | 283.60 |
| 2012-08-21 | 1,403 | 1,419 | 1,402 | 1,409 | 495,500 | 281.80 |
| 2012-08-20 | 1,428 | 1,428 | 1,398 | 1,400 | 572,500 | 280 |
| 2012-08-17 | 1,416 | 1,428 | 1,406 | 1,421 | 694,700 | 284.20 |
| 2012-08-16 | 1,408 | 1,409 | 1,390 | 1,400 | 1,227,800 | 280 |
| 2012-08-15 | 1,422 | 1,426 | 1,397 | 1,408 | 339,200 | 281.60 |
| 2012-08-14 | 1,428 | 1,445 | 1,416 | 1,417 | 516,500 | 283.40 |
| 2012-08-13 | 1,415 | 1,430 | 1,404 | 1,417 | 419,100 | 283.40 |
| 2012-08-10 | 1,430 | 1,438 | 1,405 | 1,416 | 351,600 | 283.20 |
| 2012-08-09 | 1,422 | 1,452 | 1,420 | 1,438 | 778,600 | 287.60 |
| 2012-08-08 | 1,448 | 1,458 | 1,412 | 1,420 | 792,400 | 284 |
| 2012-08-07 | 1,423 | 1,431 | 1,417 | 1,424 | 336,700 | 284.80 |
| 2012-08-06 | 1,445 | 1,445 | 1,418 | 1,418 | 379,800 | 283.60 |
| 2012-08-03 | 1,405 | 1,426 | 1,396 | 1,415 | 565,100 | 283 |
| 2012-08-02 | 1,418 | 1,433 | 1,407 | 1,425 | 765,700 | 285 |
| 2012-08-01 | 1,444 | 1,447 | 1,426 | 1,437 | 399,100 | 287.40 |
| 2012-07-31 | 1,430 | 1,461 | 1,430 | 1,461 | 1,011,300 | 292.20 |
| 2012-07-30 | 1,403 | 1,428 | 1,396 | 1,428 | 824,800 | 285.60 |
| 2012-07-27 | 1,390 | 1,397 | 1,362 | 1,380 | 909,600 | 276 |
| 2012-07-26 | 1,319 | 1,338 | 1,313 | 1,332 | 476,800 | 266.40 |
| 2012-07-25 | 1,295 | 1,313 | 1,285 | 1,297 | 282,600 | 259.40 |
| 2012-07-24 | 1,321 | 1,335 | 1,291 | 1,320 | 383,900 | 264 |
| 2012-07-23 | 1,352 | 1,359 | 1,328 | 1,330 | 555,100 | 266 |
| 2012-07-20 | 1,374 | 1,383 | 1,340 | 1,355 | 559,800 | 271 |
| 2012-07-19 | 1,410 | 1,418 | 1,378 | 1,386 | 337,200 | 277.20 |
| 2012-07-18 | 1,399 | 1,414 | 1,387 | 1,391 | 435,800 | 278.20 |
| 2012-07-17 | 1,361 | 1,403 | 1,349 | 1,383 | 498,900 | 276.60 |
| 2012-07-13 | 1,343 | 1,368 | 1,341 | 1,356 | 409,700 | 271.20 |
| 2012-07-12 | 1,369 | 1,391 | 1,358 | 1,363 | 537,700 | 272.60 |
| 2012-07-11 | 1,358 | 1,378 | 1,353 | 1,378 | 446,000 | 275.60 |
| 2012-07-10 | 1,394 | 1,404 | 1,361 | 1,363 | 340,800 | 272.60 |
| 2012-07-09 | 1,390 | 1,401 | 1,376 | 1,385 | 459,900 | 277 |
| 2012-07-06 | 1,403 | 1,422 | 1,386 | 1,390 | 495,100 | 278 |
| 2012-07-05 | 1,430 | 1,440 | 1,396 | 1,404 | 468,900 | 280.80 |
| 2012-07-04 | 1,450 | 1,456 | 1,418 | 1,425 | 534,000 | 285 |
| 2012-07-03 | 1,441 | 1,461 | 1,441 | 1,446 | 387,200 | 289.20 |
| 2012-07-02 | 1,470 | 1,479 | 1,426 | 1,440 | 503,600 | 288 |
| 2012-06-29 | 1,413 | 1,450 | 1,402 | 1,447 | 634,200 | 289.40 |
| 2012-06-28 | 1,394 | 1,419 | 1,393 | 1,416 | 406,700 | 283.20 |
| 2012-06-27 | 1,352 | 1,377 | 1,346 | 1,372 | 448,000 | 274.40 |
| 2012-06-26 | 1,351 | 1,372 | 1,326 | 1,342 | 740,000 | 268.40 |
| 2012-06-25 | 1,384 | 1,396 | 1,362 | 1,364 | 416,000 | 272.80 |
| 2012-06-22 | 1,351 | 1,387 | 1,351 | 1,384 | 327,200 | 276.80 |
| 2012-06-21 | 1,367 | 1,391 | 1,367 | 1,379 | 478,600 | 275.80 |
| 2012-06-20 | 1,339 | 1,370 | 1,337 | 1,365 | 466,800 | 273 |
| 2012-06-19 | 1,332 | 1,342 | 1,318 | 1,324 | 492,300 | 264.80 |
| 2012-06-18 | 1,335 | 1,347 | 1,312 | 1,313 | 546,900 | 262.60 |
| 2012-06-15 | 1,286 | 1,315 | 1,286 | 1,297 | 564,500 | 259.40 |
| 2012-06-14 | 1,285 | 1,302 | 1,277 | 1,281 | 252,500 | 256.20 |
| 2012-06-13 | 1,291 | 1,306 | 1,281 | 1,292 | 366,000 | 258.40 |
| 2012-06-12 | 1,257 | 1,297 | 1,248 | 1,292 | 359,100 | 258.40 |
| 2012-06-11 | 1,289 | 1,297 | 1,280 | 1,285 | 526,800 | 257 |
| 2012-06-08 | 1,275 | 1,286 | 1,242 | 1,252 | 539,600 | 250.40 |
| 2012-06-07 | 1,257 | 1,272 | 1,249 | 1,271 | 447,600 | 254.20 |
| 2012-06-06 | 1,202 | 1,247 | 1,202 | 1,239 | 510,000 | 247.80 |
| 2012-06-05 | 1,163 | 1,191 | 1,156 | 1,189 | 452,600 | 237.80 |
| 2012-06-04 | 1,180 | 1,183 | 1,151 | 1,154 | 448,400 | 230.80 |
| 2012-06-01 | 1,205 | 1,239 | 1,205 | 1,218 | 550,300 | 243.60 |
| 2012-05-31 | 1,211 | 1,227 | 1,205 | 1,225 | 653,900 | 245 |
| 2012-05-30 | 1,243 | 1,246 | 1,219 | 1,233 | 441,200 | 246.60 |
| 2012-05-29 | 1,210 | 1,245 | 1,196 | 1,242 | 567,300 | 248.40 |
| 2012-05-28 | 1,232 | 1,237 | 1,219 | 1,237 | 240,800 | 247.40 |
| 2012-05-25 | 1,258 | 1,277 | 1,226 | 1,232 | 442,700 | 246.40 |
| 2012-05-24 | 1,223 | 1,244 | 1,214 | 1,234 | 617,100 | 246.80 |
| 2012-05-23 | 1,229 | 1,240 | 1,210 | 1,220 | 637,000 | 244 |
| 2012-05-22 | 1,240 | 1,248 | 1,220 | 1,237 | 369,500 | 247.40 |
| 2012-05-21 | 1,184 | 1,233 | 1,184 | 1,212 | 493,000 | 242.40 |
| 2012-05-18 | 1,219 | 1,229 | 1,201 | 1,208 | 607,500 | 241.60 |
| 2012-05-17 | 1,242 | 1,262 | 1,224 | 1,249 | 583,900 | 249.80 |
| 2012-05-16 | 1,248 | 1,255 | 1,225 | 1,240 | 522,200 | 248 |
| 2012-05-15 | 1,267 | 1,280 | 1,243 | 1,255 | 937,300 | 251 |
| 2012-05-14 | 1,284 | 1,306 | 1,273 | 1,277 | 634,000 | 255.40 |
| 2012-05-11 | 1,309 | 1,316 | 1,275 | 1,294 | 645,500 | 258.80 |
| 2012-05-10 | 1,300 | 1,312 | 1,279 | 1,307 | 1,213,200 | 261.40 |
| 2012-05-09 | 1,331 | 1,332 | 1,288 | 1,299 | 1,276,400 | 259.80 |
| 2012-05-08 | 1,374 | 1,377 | 1,339 | 1,350 | 606,000 | 270 |
| 2012-05-07 | 1,372 | 1,373 | 1,347 | 1,359 | 725,500 | 271.80 |
| 2012-05-02 | 1,402 | 1,431 | 1,402 | 1,423 | 659,000 | 284.60 |
| 2012-05-01 | 1,415 | 1,438 | 1,385 | 1,389 | 1,192,400 | 277.80 |
| 2012-04-27 | 1,410 | 1,490 | 1,381 | 1,407 | 1,108,300 | 281.40 |
| 2012-04-26 | 1,419 | 1,421 | 1,399 | 1,405 | 683,300 | 281 |
| 2012-04-25 | 1,390 | 1,412 | 1,389 | 1,397 | 540,500 | 279.40 |
| 2012-04-24 | 1,365 | 1,387 | 1,356 | 1,368 | 311,300 | 273.60 |
| 2012-04-23 | 1,410 | 1,424 | 1,382 | 1,382 | 369,900 | 276.40 |
| 2012-04-20 | 1,387 | 1,403 | 1,375 | 1,398 | 400,100 | 279.60 |
| 2012-04-19 | 1,390 | 1,396 | 1,380 | 1,385 | 482,600 | 277 |
| 2012-04-18 | 1,373 | 1,404 | 1,373 | 1,400 | 585,400 | 280 |
| 2012-04-17 | 1,345 | 1,359 | 1,327 | 1,335 | 619,800 | 267 |
| 2012-04-16 | 1,371 | 1,383 | 1,348 | 1,353 | 533,200 | 270.60 |
| 2012-04-13 | 1,353 | 1,403 | 1,352 | 1,397 | 803,100 | 279.40 |
| 2012-04-12 | 1,344 | 1,357 | 1,328 | 1,341 | 383,000 | 268.20 |
| 2012-04-11 | 1,334 | 1,357 | 1,316 | 1,352 | 626,100 | 270.40 |
| 2012-04-10 | 1,360 | 1,389 | 1,344 | 1,351 | 454,500 | 270.20 |
| 2012-04-09 | 1,346 | 1,363 | 1,338 | 1,345 | 237,900 | 269 |
| 2012-04-06 | 1,357 | 1,390 | 1,357 | 1,373 | 459,600 | 274.60 |
| 2012-04-05 | 1,365 | 1,383 | 1,355 | 1,377 | 663,500 | 275.40 |
| 2012-04-04 | 1,410 | 1,429 | 1,380 | 1,385 | 617,900 | 277 |
| 2012-04-03 | 1,448 | 1,449 | 1,379 | 1,409 | 1,624,000 | 281.80 |
| 2012-04-02 | 1,460 | 1,493 | 1,456 | 1,459 | 576,200 | 291.80 |
| 2012-03-30 | 1,464 | 1,473 | 1,447 | 1,459 | 429,400 | 291.80 |
| 2012-03-29 | 1,459 | 1,471 | 1,447 | 1,458 | 410,500 | 291.60 |
| 2012-03-28 | 1,460 | 1,484 | 1,445 | 1,479 | 542,100 | 295.80 |
| 2012-03-27 | 1,460 | 1,483 | 1,451 | 1,481 | 613,400 | 296.20 |
| 2012-03-26 | 1,438 | 1,445 | 1,426 | 1,431 | 350,300 | 286.20 |
| 2012-03-23 | 1,441 | 1,457 | 1,426 | 1,426 | 499,400 | 285.20 |
| 2012-03-22 | 1,458 | 1,480 | 1,443 | 1,468 | 665,300 | 293.60 |
| 2012-03-21 | 1,513 | 1,527 | 1,469 | 1,477 | 799,900 | 295.40 |
| 2012-03-19 | 1,518 | 1,527 | 1,503 | 1,509 | 590,100 | 301.80 |
| 2012-03-16 | 1,503 | 1,523 | 1,500 | 1,519 | 689,600 | 303.80 |
| 2012-03-15 | 1,511 | 1,523 | 1,480 | 1,501 | 773,900 | 300.20 |
| 2012-03-14 | 1,495 | 1,519 | 1,494 | 1,504 | 1,066,600 | 300.80 |
| 2012-03-13 | 1,456 | 1,496 | 1,456 | 1,462 | 893,700 | 292.40 |
| 2012-03-12 | 1,494 | 1,496 | 1,451 | 1,452 | 811,600 | 290.40 |
| 2012-03-09 | 1,450 | 1,483 | 1,445 | 1,477 | 1,526,300 | 295.40 |
| 2012-03-08 | 1,395 | 1,420 | 1,381 | 1,420 | 537,000 | 284 |
| 2012-03-07 | 1,379 | 1,390 | 1,365 | 1,369 | 1,010,600 | 273.80 |
| 2012-03-06 | 1,414 | 1,427 | 1,393 | 1,409 | 866,900 | 281.80 |
| 2012-03-05 | 1,384 | 1,403 | 1,380 | 1,384 | 408,600 | 276.80 |
| 2012-03-02 | 1,399 | 1,405 | 1,385 | 1,398 | 880,400 | 279.60 |
| 2012-03-01 | 1,417 | 1,417 | 1,369 | 1,377 | 644,500 | 275.40 |
| 2012-02-29 | 1,423 | 1,438 | 1,401 | 1,408 | 914,000 | 281.60 |
| 2012-02-28 | 1,388 | 1,424 | 1,376 | 1,423 | 1,072,300 | 284.60 |
| 2012-02-27 | 1,430 | 1,453 | 1,409 | 1,427 | 1,243,000 | 285.40 |
| 2012-02-24 | 1,378 | 1,436 | 1,366 | 1,429 | 1,339,200 | 285.80 |
| 2012-02-23 | 1,357 | 1,378 | 1,343 | 1,371 | 859,800 | 274.20 |
| 2012-02-22 | 1,331 | 1,353 | 1,318 | 1,353 | 1,159,600 | 270.60 |
| 2012-02-21 | 1,368 | 1,378 | 1,326 | 1,327 | 949,800 | 265.40 |
| 2012-02-20 | 1,364 | 1,388 | 1,357 | 1,375 | 986,000 | 275 |
| 2012-02-17 | 1,328 | 1,361 | 1,318 | 1,336 | 924,500 | 267.20 |
| 2012-02-16 | 1,297 | 1,312 | 1,263 | 1,299 | 993,300 | 259.80 |
| 2012-02-15 | 1,330 | 1,330 | 1,285 | 1,311 | 1,352,600 | 262.20 |
| 2012-02-14 | 1,266 | 1,313 | 1,261 | 1,307 | 774,400 | 261.40 |
| 2012-02-13 | 1,253 | 1,274 | 1,253 | 1,265 | 262,900 | 253 |
| 2012-02-10 | 1,263 | 1,271 | 1,248 | 1,261 | 479,400 | 252.20 |
| 2012-02-09 | 1,242 | 1,263 | 1,229 | 1,263 | 642,400 | 252.60 |
| 2012-02-08 | 1,262 | 1,268 | 1,227 | 1,243 | 974,400 | 248.60 |
| 2012-02-07 | 1,224 | 1,260 | 1,224 | 1,257 | 639,500 | 251.40 |
| 2012-02-06 | 1,251 | 1,259 | 1,223 | 1,226 | 649,200 | 245.20 |
| 2012-02-03 | 1,225 | 1,236 | 1,203 | 1,222 | 482,700 | 244.40 |
| 2012-02-02 | 1,228 | 1,241 | 1,217 | 1,230 | 630,600 | 246 |
| 2012-02-01 | 1,193 | 1,241 | 1,186 | 1,236 | 1,180,200 | 247.20 |
| 2012-01-31 | 1,192 | 1,196 | 1,168 | 1,183 | 394,300 | 236.60 |
| 2012-01-30 | 1,185 | 1,203 | 1,183 | 1,193 | 381,800 | 238.60 |
| 2012-01-27 | 1,193 | 1,196 | 1,179 | 1,193 | 296,500 | 238.60 |
| 2012-01-26 | 1,199 | 1,211 | 1,185 | 1,196 | 686,700 | 239.20 |
| 2012-01-25 | 1,196 | 1,215 | 1,194 | 1,202 | 597,000 | 240.40 |
| 2012-01-24 | 1,210 | 1,211 | 1,187 | 1,198 | 654,200 | 239.60 |
| 2012-01-23 | 1,185 | 1,212 | 1,182 | 1,201 | 848,900 | 240.20 |
| 2012-01-20 | 1,140 | 1,196 | 1,140 | 1,193 | 1,091,900 | 238.60 |
| 2012-01-19 | 1,112 | 1,126 | 1,107 | 1,117 | 645,300 | 223.40 |
| 2012-01-18 | 1,113 | 1,127 | 1,097 | 1,112 | 486,600 | 222.40 |
| 2012-01-17 | 1,084 | 1,115 | 1,080 | 1,112 | 604,900 | 222.40 |
| 2012-01-16 | 1,100 | 1,100 | 1,070 | 1,082 | 688,500 | 216.40 |
| 2012-01-13 | 1,126 | 1,131 | 1,115 | 1,117 | 431,500 | 223.40 |
| 2012-01-12 | 1,111 | 1,123 | 1,085 | 1,119 | 901,300 | 223.80 |
| 2012-01-11 | 1,114 | 1,129 | 1,093 | 1,100 | 686,200 | 220 |
| 2012-01-10 | 1,116 | 1,137 | 1,106 | 1,107 | 687,000 | 221.40 |
| 2012-01-06 | 1,135 | 1,137 | 1,114 | 1,123 | 643,300 | 224.60 |
| 2012-01-05 | 1,165 | 1,165 | 1,143 | 1,147 | 487,000 | 229.40 |
| 2012-01-04 | 1,163 | 1,175 | 1,156 | 1,165 | 668,100 | 233 |
分割・併合履歴 ： [2025-03-28]1株→5株